Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ever Glory Intl Group
(NQ:
EVK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 23, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.231
1.430
1.231
1.420
13,110
+0.02(+1.43%)
May 27, 2022
1.260
1.415
1.250
1.400
3,711
+0.02(+1.57%)
May 26, 2022
1.220
1.430
1.220
1.378
3,683
+0.16(+12.96%)
May 24, 2022
1.220
151
-0.03(-2.38%)
May 23, 2022
1.250
1.250
1.210
1.250
8,571
-0.06(-4.58%)
May 20, 2022
1.300
1.340
1.300
1.310
1,038
-0.06(-4.38%)
May 19, 2022
1.381
1.383
1.310
1.370
1,059
+0.03(+2.24%)
May 18, 2022
1.330
1.347
1.330
1.340
1,626
+0.07(+5.50%)
May 17, 2022
1.260
1.310
1.260
1.270
3,032
-0.04(-3.05%)
May 16, 2022
1.311
1.311
1.280
1.310
1,710
-0.02(-1.50%)
May 13, 2022
1.250
1.330
1.250
1.330
18,809
+0.07(+5.68%)
May 12, 2022
1.236
1.265
1.210
1.258
19,838
+0.03(+2.32%)
May 11, 2022
1.240
1.290
1.230
1.230
21,966
-0.01(-0.80%)
May 10, 2022
1.300
1.300
1.230
1.240
14,880
-0.02(-1.20%)
May 09, 2022
1.290
1.290
1.250
1.255
5,540
-0.01(-0.40%)
May 06, 2022
1.270
1.300
1.250
1.260
23,617
-0.01(-0.79%)
May 05, 2022
1.280
1.300
1.270
1.270
3,336
-0.06(-4.51%)
May 04, 2022
1.280
1.330
1.280
1.330
12,222
+0.05(+3.91%)
May 03, 2022
1.330
1.360
1.280
1.280
1,252
-0.08(-5.68%)
May 02, 2022
1.460
1.460
1.280
1.357
12,207
+0.08(+6.02%)
Apr 29, 2022
1.292
1.315
1.270
1.280
3,302
-0.02(-1.54%)
Apr 28, 2022
1.280
1.300
1.250
1.300
10,957
+0.03(+2.36%)
Apr 27, 2022
1.290
1.290
1.270
1.270
3,936
+0.00(+0.00%)
Apr 26, 2022
1.280
1.310
1.270
1.270
14,906
-0.10(-7.30%)
Apr 25, 2022
1.340
1.400
1.260
1.370
9,461
-0.03(-2.35%)
Apr 22, 2022
1.450
1.480
1.380
1.403
8,285
+0.00(+0.21%)
Apr 21, 2022
1.480
1.480
1.400
1.400
12,548
-0.07(-4.76%)
Apr 20, 2022
1.410
1.520
1.410
1.470
13,456
-0.04(-2.65%)
Apr 19, 2022
1.530
1.600
1.310
1.510
44,774
-0.05(-3.21%)
Apr 18, 2022
1.610
1.610
1.540
1.560
5,120
+0.02(+1.30%)
Apr 14, 2022
1.620
1.640
1.500
1.540
21,145
-0.13(-7.78%)
Apr 13, 2022
1.660
1.810
1.620
1.670
11,010
-0.11(-6.12%)
Apr 12, 2022
1.720
1.780
1.673
1.779
3,684
+0.02(+1.07%)
Apr 11, 2022
1.710
1.820
1.710
1.760
7,817
-0.02(-1.40%)
Apr 08, 2022
1.800
1.840
1.720
1.785
5,040
+0.00(+0.28%)
Apr 07, 2022
1.740
1.780
1.670
1.780
29,232
+0.04(+2.30%)
Apr 06, 2022
1.750
1.790
1.660
1.740
9,082
-0.05(-2.79%)
Apr 05, 2022
1.823
1.932
1.750
1.790
10,778
-0.04(-2.27%)
Apr 04, 2022
1.845
1.950
1.740
1.832
112,174
+0.00(+0.09%)
Apr 01, 2022
1.770
1.880
1.720
1.830
39,425
-0.03(-1.61%)
Mar 31, 2022
1.870
1.875
1.750
1.860
13,069
+0.04(+2.20%)
Mar 30, 2022
1.895
1.900
1.786
1.820
6,443
-0.06(-3.19%)
Mar 29, 2022
1.790
1.899
1.704
1.880
38,888
+0.06(+3.30%)
Mar 28, 2022
1.750
1.940
1.730
1.820
91,575
+0.04(+1.96%)
Mar 25, 2022
1.950
1.950
1.760
1.785
63,823
-0.12(-6.54%)
Mar 24, 2022
1.810
2.050
1.721
1.910
366,655
+0.12(+6.70%)
Mar 23, 2022
1.800
1.820
1.610
1.790
44,214
-0.01(-0.56%)
Mar 22, 2022
1.580
2.190
1.550
1.800
1,464,658
+0.27(+17.65%)
Mar 21, 2022
1.496
1.535
1.450
1.530
12,622
-0.02(-1.30%)
Mar 18, 2022
1.420
1.840
1.420
1.550
88,312
+0.07(+4.74%)
Mar 17, 2022
1.460
1.480
1.350
1.480
38,839
+0.03(+2.07%)
Mar 16, 2022
1.350
1.450
1.350
1.450
40,331
+0.17(+13.28%)
Mar 15, 2022
1.240
1.395
1.090
1.280
90,464
+0.06(+4.92%)
Mar 14, 2022
1.290
1.330
1.220
1.220
4,625
-0.19(-13.17%)
Mar 11, 2022
1.460
1.464
1.300
1.405
49,631
+0.01(+0.36%)
Mar 10, 2022
1.590
1.590
1.210
1.400
17,714
-0.14(-8.97%)
Mar 09, 2022
1.420
1.550
1.379
1.538
20,537
+0.06(+3.92%)
Mar 08, 2022
1.500
1.520
1.330
1.480
14,016
-0.07(-4.51%)
Mar 07, 2022
1.560
1.564
1.510
1.550
5,970
-0.01(-0.65%)
Mar 04, 2022
1.580
1.610
1.541
1.560
5,379
-0.02(-1.27%)
Mar 03, 2022
1.560
1.740
1.540
1.580
10,376
-0.12(-7.06%)
Mar 02, 2022
1.630
1.700
1.560
1.700
8,853
+0.06(+3.98%)
Mar 01, 2022
1.662
1.720
1.590
1.635
17,611
-0.06(-3.82%)
Feb 28, 2022
1.710
1.756
1.550
1.700
15,228
-0.05(-2.86%)
Feb 25, 2022
1.810
1.870
1.660
1.750
16,612
+0.08(+4.79%)
Feb 24, 2022
1.750
1.743
1.640
1.670
25,565
-0.11(-6.18%)
Feb 23, 2022
1.810
1.820
1.750
1.780
15,320
-0.01(-0.56%)
Feb 22, 2022
1.910
1.910
1.730
1.790
27,123
-0.17(-8.67%)
Feb 18, 2022
1.960
0
-0.04(-2.00%)
Feb 17, 2022
1.940
2.000
1.903
2.000
6,453
+0.04(+2.30%)
Feb 16, 2022
1.930
1.970
1.920
1.955
4,870
+0.03(+1.30%)
Feb 15, 2022
1.900
1.975
1.900
1.930
7,356
+0.06(+3.21%)
Feb 14, 2022
1.910
1.966
1.870
1.870
7,553
-0.05(-2.60%)
Feb 11, 2022
1.995
2.040
1.899
1.920
7,399
-0.14(-6.80%)
Feb 10, 2022
2.290
2.290
1.970
2.060
20,446
+0.03(+1.48%)
Feb 09, 2022
1.890
2.030
1.883
2.030
70,055
+0.10(+5.18%)
Feb 08, 2022
1.900
1.950
1.900
1.930
9,779
+0.01(+0.52%)
Feb 07, 2022
1.910
1.945
1.899
1.920
2,258
-0.02(-1.03%)
Feb 04, 2022
1.950
2.060
1.910
1.940
7,353
-0.12(-5.83%)
Feb 03, 2022
1.940
2.060
6,598
+0.06(+3.00%)
Feb 02, 2022
1.910
2.074
1.910
2.000
5,194
+0.03(+1.48%)
Feb 01, 2022
1.850
2.070
1.850
1.971
10,274
+0.04(+2.11%)
Jan 31, 2022
1.830
1.980
1.930
3,817
+0.03(+1.58%)
Jan 28, 2022
1.910
1.940
1.812
1.900
31,748
-0.04(-2.06%)
Jan 27, 2022
2.110
2.110
1.930
1.940
9,623
-0.09(-4.43%)
Jan 26, 2022
2.205
2.205
2.010
2.030
15,959
-0.06(-2.87%)
Jan 25, 2022
1.950
2.110
1.900
2.090
16,761
+0.07(+3.47%)
Jan 24, 2022
2.120
2.120
1.960
2.020
37,093
-0.09(-4.27%)
Jan 21, 2022
2.190
2.300
2.030
2.110
80,827
-0.20(-8.66%)
Jan 20, 2022
2.320
2.363
2.250
2.310
57,822
+0.09(+4.05%)
Jan 19, 2022
2.290
2.340
2.210
2.220
19,699
-0.12(-5.13%)
Jan 18, 2022
2.340
2.340
2.260
2.340
8,178
-0.02(-0.85%)
Jan 14, 2022
2.360
0
-0.09(-3.77%)
Jan 13, 2022
2.560
2.560
2.420
2.453
3,280
-0.09(-3.44%)
Jan 12, 2022
2.293
2.540
2.293
2.540
15,136
+0.13(+5.39%)
Jan 11, 2022
2.349
2.430
2.282
2.410
18,033
+0.06(+2.55%)
Jan 10, 2022
2.360
2.360
2.263
2.350
33,600
-0.01(-0.42%)
Jan 07, 2022
2.300
2.390
2.300
2.360
22,535
+0.07(+3.06%)
Jan 06, 2022
2.220
2.325
2.220
2.290
41,668
+0.07(+3.03%)
Jan 05, 2022
2.340
2.370
2.110
2.223
166,471
-0.13(-5.42%)
Jan 04, 2022
2.440
2.450
2.300
2.350
49,848
-0.15(-6.00%)
Jan 03, 2022
2.400
2.530
2.400
2.500
79,947
+0.03(+1.21%)
Dec 31, 2021
2.580
2.700
2.360
2.470
627,587
-0.13(-5.00%)
Dec 30, 2021
2.440
3.130
2.330
2.600
1,283,299
+0.30(+13.04%)
Dec 29, 2021
2.370
2.420
2.280
2.300
105,354
-0.12(-4.96%)
Dec 28, 2021
2.630
2.630
2.420
2.420
19,115
-0.13(-5.10%)
Dec 27, 2021
2.410
2.570
2.410
2.550
35,207
+0.10(+4.08%)
Dec 23, 2021
2.402
2.530
2.380
2.450
43,645
+0.01(+0.41%)
Dec 22, 2021
2.410
2.460
2.380
2.440
12,160
+0.04(+1.67%)
Dec 21, 2021
2.390
2.400
2.330
2.400
9,388
+0.12(+5.26%)
Dec 20, 2021
2.350
2.446
2.280
2.280
35,635
-0.20(-8.06%)
Dec 17, 2021
2.280
2.480
2.280
2.480
27,217
+0.18(+7.83%)
Dec 16, 2021
2.460
2.520
2.290
2.300
42,362
-0.15(-6.12%)
Dec 15, 2021
2.377
2.501
2.363
2.450
13,131
+0.08(+3.59%)
Dec 14, 2021
2.270
2.410
2.270
2.365
22,215
+0.02(+0.64%)
Dec 13, 2021
2.500
2.500
2.270
2.350
64,188
-0.15(-6.00%)
Dec 10, 2021
2.550
2.554
2.477
2.500
10,881
-0.02(-0.79%)
Dec 09, 2021
2.560
2.590
2.520
2.520
4,201
-0.06(-2.33%)
Dec 08, 2021
2.580
2.700
2.440
2.580
52,650
+0.04(+1.57%)
Dec 07, 2021
2.600
2.600
2.510
2.540
18,748
+0.02(+0.79%)
Dec 06, 2021
2.440
2.580
2.420
2.520
22,196
-0.02(-0.79%)
Dec 03, 2021
2.350
2.540
2.250
2.540
118,899
+0.16(+6.72%)
Dec 02, 2021
2.500
2.547
2.325
2.380
61,140
-0.12(-4.80%)
Dec 01, 2021
2.630
2.850
2.500
2.500
182,654
-0.13(-4.94%)
Nov 30, 2021
2.760
2.830
2.600
2.630
117,453
-0.25(-8.68%)
Nov 29, 2021
2.960
3.000
2.800
2.880
888,267
-0.08(-2.70%)
Nov 26, 2021
2.910
3.480
2.750
2.960
552,997
-0.07(-2.31%)
Nov 24, 2021
3.030
3.090
2.900
3.030
109,976
+0.03(+1.00%)
Nov 23, 2021
2.960
3.035
2.963
3.000
30,073
-0.04(-1.32%)
Nov 22, 2021
3.070
3.090
2.902
3.040
232,132
-0.02(-0.65%)
Nov 19, 2021
2.960
3.090
2.890
3.060
79,002
+0.19(+6.62%)
Nov 18, 2021
2.980
2.940
2.870
2.870
97,291
-0.22(-7.12%)
Nov 17, 2021
3.000
3.097
2.910
3.090
82,342
+0.09(+3.00%)
Nov 16, 2021
3.020
3.090
2.881
3.000
167,378
-0.05(-1.64%)
Nov 15, 2021
2.920
3.151
2.920
3.050
118,082
+0.06(+2.01%)
Nov 12, 2021
3.120
3.250
2.880
2.990
203,337
-0.19(-5.97%)
Nov 11, 2021
3.380
3.439
3.160
3.180
118,351
-0.25(-7.29%)
Nov 10, 2021
3.490
3.430
138,104
-0.03(-0.87%)
Nov 09, 2021
3.480
3.575
3.270
3.460
219,822
+0.03(+0.87%)
Nov 08, 2021
3.260
3.500
3.230
3.430
268,863
+0.18(+5.54%)
Nov 05, 2021
3.160
3.260
3.030
3.250
123,308
+0.00(+0.00%)
Nov 04, 2021
3.280
3.338
3.120
3.250
193,021
-0.01(-0.31%)
Nov 03, 2021
2.910
3.350
2.820
3.260
735,839
+0.36(+12.41%)
Nov 02, 2021
2.830
3.150
2.820
2.900
587,889
+0.04(+1.40%)
Nov 01, 2021
2.740
2.890
2.700
2.860
83,327
+0.12(+4.38%)
Oct 29, 2021
2.990
2.990
2.700
2.740
65,481
-0.29(-9.57%)
Oct 28, 2021
2.800
3.050
2.770
3.030
191,124
+0.26(+9.39%)
Oct 27, 2021
2.610
2.966
2.610
2.770
280,660
+0.11(+4.14%)
Oct 26, 2021
2.680
2.660
71,513
-0.05(-1.85%)
Oct 25, 2021
2.600
2.750
2.580
2.710
84,487
+0.10(+3.83%)
Oct 22, 2021
2.600
2.670
2.560
2.610
46,277
-0.06(-2.25%)
Oct 21, 2021
2.660
2.820
2.620
2.670
66,688
-0.07(-2.55%)
Oct 20, 2021
2.680
2.749
2.649
2.740
41,093
+0.11(+4.18%)
Oct 19, 2021
2.630
2.740
2.630
2.630
12,650
-0.03(-1.13%)
Oct 18, 2021
2.550
2.690
2.550
2.660
8,851
-0.01(-0.37%)
Oct 15, 2021
2.630
2.700
2.620
2.670
10,234
+0.02(+0.75%)
Oct 14, 2021
2.780
2.780
2.640
2.650
21,673
+0.02(+0.76%)
Oct 13, 2021
2.530
2.630
2.530
2.630
11,157
+0.07(+2.73%)
Oct 12, 2021
2.539
2.581
2.528
2.560
29,742
+0.01(+0.39%)
Oct 11, 2021
2.630
2.660
2.540
2.550
14,294
+0.02(+0.79%)
Oct 08, 2021
2.610
2.680
2.520
2.530
78,096
-0.12(-4.53%)
Oct 07, 2021
2.580
2.670
2.570
2.650
28,166
+0.10(+3.92%)
Oct 06, 2021
2.630
2.680
2.550
2.550
53,743
-0.11(-4.14%)
Oct 05, 2021
2.680
2.750
2.660
2.660
29,340
-0.02(-0.75%)
Oct 04, 2021
2.740
2.750
2.660
2.680
26,769
-0.03(-1.11%)
Oct 01, 2021
2.850
2.890
2.670
2.710
48,373
-0.08(-2.87%)
Sep 30, 2021
2.910
2.930
2.750
2.790
64,295
-0.16(-5.42%)
Sep 29, 2021
2.970
3.010
2.920
2.950
11,717
-0.06(-1.99%)
Sep 28, 2021
2.930
3.100
2.920
3.010
31,155
-0.04(-1.31%)
Sep 27, 2021
2.890
3.130
2.890
3.050
59,873
+0.11(+3.74%)
Sep 24, 2021
2.910
3.000
2.910
2.940
46,784
+0.00(+0.00%)
Sep 23, 2021
2.961
3.005
2.890
2.940
33,221
+0.02(+0.68%)
Sep 22, 2021
2.910
2.970
2.900
2.920
16,462
-0.01(-0.34%)
Sep 21, 2021
2.940
2.983
2.900
2.930
32,054
-0.03(-1.01%)
Sep 20, 2021
2.920
2.990
2.850
2.960
54,463
-0.05(-1.66%)
Sep 17, 2021
2.950
3.050
2.950
3.010
26,042
+0.02(+0.67%)
Sep 16, 2021
2.930
3.120
2.930
2.990
114,631
+0.08(+2.75%)
Sep 15, 2021
2.970
2.980
2.900
2.910
42,039
-0.06(-2.02%)
Sep 14, 2021
3.030
3.080
2.920
2.970
64,470
+0.00(+0.00%)
Sep 13, 2021
2.990
3.010
2.910
2.970
35,006
-0.06(-1.98%)
Sep 10, 2021
2.990
3.050
2.930
3.030
65,664
+0.05(+1.68%)
Sep 09, 2021
2.930
3.010
2.880
2.980
45,661
+0.06(+2.05%)
Sep 08, 2021
2.970
2.970
2.810
2.920
96,178
+0.00(+0.00%)
Sep 07, 2021
3.010
3.048
2.850
2.920
190,830
-0.10(-3.31%)
Sep 03, 2021
2.970
3.070
2.910
3.020
284,788
+0.08(+2.72%)
Sep 02, 2021
3.050
3.074
2.910
2.940
141,275
-0.14(-4.55%)
Sep 01, 2021
3.140
3.270
3.050
3.080
336,211
-0.03(-0.96%)
Aug 31, 2021
3.170
3.190
3.050
3.110
222,134
+0.00(+0.00%)
Aug 30, 2021
3.250
3.250
3.050
3.110
63,701
-0.11(-3.42%)
Aug 27, 2021
3.050
3.280
3.020
3.220
312,752
+0.22(+7.33%)
Aug 26, 2021
3.130
3.160
2.980
3.000
90,839
-0.14(-4.46%)
Aug 25, 2021
3.210
3.350
3.120
3.140
89,236
-0.10(-3.09%)
Aug 24, 2021
3.320
3.440
3.220
3.240
413,001
-0.01(-0.31%)
Aug 23, 2021
3.090
3.250
3.020
3.250
335,733
+0.24(+7.97%)
Aug 20, 2021
2.884
3.090
2.884
3.010
119,587
+0.04(+1.35%)
Aug 19, 2021
2.920
3.020
2.880
2.970
106,607
-0.05(-1.66%)
Aug 18, 2021
2.910
3.100
2.850
3.020
135,612
+0.07(+2.37%)
Aug 17, 2021
3.000
3.050
2.850
2.950
316,135
-0.06(-1.99%)
Aug 16, 2021
3.150
3.170
2.900
3.010
538,519
-0.14(-4.44%)
Aug 13, 2021
3.860
4.000
3.080
3.150
1,503,980
-0.94(-22.98%)
Aug 12, 2021
3.490
4.200
3.430
4.090
1,936,606
+0.61(+17.53%)
Aug 11, 2021
3.470
3.550
3.260
3.480
527,221
-0.05(-1.42%)
Aug 10, 2021
3.340
3.680
3.230
3.530
450,501
+0.19(+5.69%)
Aug 09, 2021
3.250
3.560
3.200
3.340
441,477
+0.09(+2.77%)
Aug 06, 2021
3.390
3.420
3.250
3.250
348,897
-0.20(-5.80%)
Aug 05, 2021
3.350
3.680
3.270
3.450
1,433,626
+0.27(+8.49%)
Aug 04, 2021
3.700
3.850
3.180
3.180
1,587,469
-0.68(-17.62%)
Aug 03, 2021
3.900
4.570
3.500
3.860
7,669,637
-1.22(-24.02%)
Aug 02, 2021
4.460
6.220
3.740
5.080
167,856,752
+2.82(+124.78%)
Jul 30, 2021
2.250
2.390
2.190
2.260
423,465
+0.00(+0.00%)
Jul 29, 2021
2.280
2.380
2.181
2.260
171,740
-0.04(-1.74%)
Jul 28, 2021
2.123
2.550
2.123
2.300
690,098
+0.11(+5.02%)
Jul 27, 2021
2.370
2.370
2.140
2.190
276,271
-0.19(-7.98%)
Jul 26, 2021
2.240
2.450
2.166
2.380
458,421
+0.22(+10.19%)
Jul 23, 2021
2.120
2.220
2.080
2.160
187,016
-0.03(-1.37%)
Jul 22, 2021
2.350
2.395
2.160
2.190
495,502
-0.17(-7.20%)
Jul 21, 2021
2.330
2.460
2.270
2.360
316,177
-0.07(-2.88%)
Jul 20, 2021
2.490
2.660
2.350
2.430
508,422
-0.02(-0.82%)
Jul 19, 2021
2.460
2.630
2.420
2.450
713,451
-0.24(-8.92%)
Jul 16, 2021
3.160
3.790
2.620
2.690
5,093,713
-0.44(-14.06%)
Jul 15, 2021
2.870
3.290
2.800
3.130
1,703,628
+0.31(+10.99%)
Jul 14, 2021
2.640
3.090
2.600
2.820
2,485,597
+0.22(+8.46%)
Jul 13, 2021
2.680
2.850
2.410
2.600
513,442
-0.08(-2.99%)
Jul 12, 2021
2.730
2.780
2.650
2.680
138,050
-0.10(-3.60%)
Jul 09, 2021
2.760
3.050
2.720
2.780
730,056
-0.09(-3.14%)
Jul 08, 2021
2.600
3.050
2.550
2.870
871,474
+0.16(+5.90%)
Jul 07, 2021
2.730
2.790
2.510
2.710
533,147
-0.04(-1.45%)
Jul 06, 2021
2.820
3.090
2.700
2.750
688,514
-0.10(-3.51%)
Jul 02, 2021
2.900
3.150
2.610
2.850
2,494,533
-0.04(-1.38%)
Jul 01, 2021
2.870
2.990
2.810
2.890
84,526
-0.01(-0.34%)
Jun 30, 2021
3.030
3.040
2.830
2.900
154,576
-0.07(-2.36%)
Jun 29, 2021
3.160
3.180
2.930
2.970
301,621
-0.15(-4.81%)
Jun 28, 2021
3.040
3.180
3.010
3.120
231,473
+0.08(+2.63%)
Jun 25, 2021
3.000
3.150
2.976
3.040
248,635
+0.07(+2.36%)
Jun 24, 2021
3.170
3.200
2.920
2.970
373,954
-0.24(-7.48%)
Jun 23, 2021
3.130
3.300
3.085
3.210
329,611
+0.10(+3.22%)
Jun 22, 2021
2.990
3.280
2.850
3.110
1,194,605
+0.20(+6.87%)
Jun 21, 2021
2.920
3.000
2.860
2.910
198,296
-0.03(-1.02%)
Jun 18, 2021
2.760
3.070
2.720
2.940
428,859
+0.13(+4.63%)
Jun 17, 2021
2.730
2.888
2.640
2.810
328,479
+0.03(+1.08%)
Jun 16, 2021
2.730
3.090
2.540
2.780
1,067,070
+0.12(+4.51%)
Jun 15, 2021
2.540
2.680
2.490
2.660
251,767
+0.12(+4.72%)
Jun 14, 2021
2.490
2.750
2.390
2.540
389,572
+0.16(+6.72%)
Jun 11, 2021
2.650
2.710
2.360
2.380
386,547
-0.10(-4.03%)
Jun 10, 2021
2.780
2.917
2.400
2.480
463,284
-0.27(-9.82%)
Jun 09, 2021
2.870
3.100
2.600
2.750
1,026,805
-0.08(-2.83%)
Jun 08, 2021
2.630
3.270
2.580
2.830
2,722,645
+0.32(+12.75%)
Jun 07, 2021
2.360
2.630
2.280
2.510
722,250
+0.14(+5.91%)
Jun 04, 2021
2.202
2.386
2.202
2.370
243,076
+0.14(+6.28%)
Jun 03, 2021
2.215
2.260
2.160
2.230
39,096
-0.04(-1.76%)
Jun 02, 2021
2.290
2.380
2.220
2.270
68,892
-0.01(-0.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.